Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

22.26 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.027 5.027 4.898 4.918 661,728 -0.09(-1.88%)
Feb 26, 2004 5.070 5.070 4.973 5.013 807,729 -0.05(-0.90%)
Feb 25, 2004 4.998 5.078 4.941 5.058 172,609 +0.04(+0.80%)
Feb 24, 2004 5.084 5.084 4.970 5.018 370,778 -0.11(-2.23%)
Feb 23, 2004 5.181 5.192 5.073 5.133 217,075 -0.05(-0.94%)
Feb 20, 2004 5.178 5.212 5.141 5.181 212,873 -0.03(-0.60%)
Feb 19, 2004 5.204 5.292 5.178 5.212 272,044 +0.02(+0.33%)
Feb 18, 2004 5.284 5.298 5.175 5.195 193,266 +0.05(+0.89%)
Feb 17, 2004 5.121 5.170 5.121 5.150 580,850 +0.03(+0.56%)
Feb 13, 2004 5.227 5.272 5.121 5.121 253,837 -0.09(-1.81%)
Feb 12, 2004 5.241 5.307 5.198 5.215 885,806 -0.04(-0.76%)
Feb 11, 2004 5.201 5.284 5.170 5.255 418,744 +0.05(+1.04%)
Feb 10, 2004 5.158 5.295 5.147 5.201 1,182,358 +0.05(+1.00%)
Feb 09, 2004 5.001 5.167 5.001 5.150 477,215 +0.18(+3.68%)
Feb 06, 2004 4.841 4.970 4.833 4.967 421,195 +0.07(+1.52%)
Feb 05, 2004 4.784 4.955 4.784 4.893 572,447 -0.02(-0.35%)
Feb 04, 2004 4.941 4.947 4.910 4.910 939,724 -0.07(-1.49%)
Feb 03, 2004 5.084 5.084 4.981 4.984 709,695 -0.12(-2.30%)
Feb 02, 2004 5.098 5.178 5.055 5.101 696,040 +0.01(+0.28%)
Jan 30, 2004 5.064 5.098 4.927 5.087 562,994 -0.05(-0.95%)
Jan 29, 2004 5.141 5.198 5.115 5.135 1,179,557 -0.01(-0.22%)
Jan 28, 2004 5.384 5.384 5.144 5.147 641,071 -0.21(-3.84%)
Jan 27, 2004 5.415 5.444 5.341 5.352 944,626 -0.05(-0.90%)
Jan 26, 2004 5.375 5.415 5.307 5.401 307,756 -0.02(-0.32%)
Jan 23, 2004 5.441 5.444 5.398 5.418 419,445 -0.02(-0.42%)
Jan 22, 2004 5.564 5.564 5.438 5.441 457,958 -0.11(-2.06%)
Jan 21, 2004 5.470 5.555 5.395 5.555 1,232,076 +0.07(+1.25%)
Jan 20, 2004 5.161 5.527 5.161 5.487 1,113,735 +0.31(+5.90%)
Jan 16, 2004 5.152 5.198 5.130 5.181 275,545 +0.09(+1.74%)
Jan 15, 2004 5.113 5.113 5.055 5.093 537,785 -0.05(-0.94%)
Jan 14, 2004 5.070 5.173 5.070 5.141 221,976 +0.02(+0.45%)
Jan 13, 2004 5.084 5.167 5.084 5.118 504,874 +0.04(+0.84%)
Jan 12, 2004 5.133 5.141 5.067 5.075 828,386 -0.17(-3.16%)
Jan 09, 2004 5.298 5.315 5.241 5.241 600,457 -0.03(-0.54%)
Jan 08, 2004 5.133 5.241 5.110 5.270 1,080,473 +0.23(+4.65%)
Jan 07, 2004 4.941 5.084 4.913 5.035 876,703 -0.25(-4.75%)
Jan 06, 2004 5.241 5.398 5.241 5.287 1,078,723 +0.02(+0.33%)
Jan 05, 2004 5.198 5.341 5.158 5.270 1,247,131 +0.38(+7.77%)
Jan 02, 2004 4.798 4.915 4.741 4.890 739,455 +0.20(+4.26%)
Dec 31, 2003 4.684 4.758 4.638 4.690 559,843 +0.02(+0.37%)
Dec 30, 2003 4.684 4.747 4.656 4.673 733,503 +0.03(+0.55%)
Dec 29, 2003 4.384 4.684 4.384 4.647 935,523 +0.29(+6.62%)
Dec 26, 2003 4.373 4.398 4.338 4.358 77,026 -0.01(-0.33%)
Dec 24, 2003 4.398 4.404 4.370 4.373 91,031 -0.03(-0.58%)
Dec 23, 2003 4.333 4.407 4.333 4.398 275,195 +0.00(+0.07%)
Dec 22, 2003 4.418 4.418 4.341 4.396 572,447 +0.03(+0.59%)
Dec 19, 2003 4.418 4.418 4.361 4.370 380,231 -0.03(-0.71%)
Dec 18, 2003 4.338 4.424 4.327 4.401 635,119 +0.06(+1.38%)
Dec 17, 2003 4.213 4.356 4.190 4.341 844,141 +0.15(+3.54%)
Dec 16, 2003 4.284 4.284 4.170 4.193 637,220 -0.03(-0.74%)
Dec 15, 2003 4.256 4.256 4.199 4.224 1,156,099 -0.00(-0.07%)
Dec 12, 2003 4.170 4.227 4.170 4.227 529,733 +0.07(+1.58%)
Dec 11, 2003 4.056 4.210 4.056 4.161 716,347 +0.21(+5.20%)
Dec 10, 2003 3.984 3.984 3.924 3.956 1,036,708 +0.06(+1.54%)
Dec 09, 2003 3.941 3.941 3.879 3.896 1,296,498 -0.07(-1.87%)
Dec 08, 2003 4.061 4.067 3.970 3.970 969,485 -0.12(-2.93%)
Dec 05, 2003 4.113 4.113 4.084 4.090 212,173 -0.08(-1.92%)
Dec 04, 2003 4.181 4.184 4.141 4.170 161,055 -0.01(-0.27%)
Dec 03, 2003 4.201 4.216 4.176 4.181 239,132 +0.05(+1.11%)
Dec 02, 2003 4.136 4.179 4.119 4.136 284,648 -0.01(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.